ABT

Abbott Laboratories

$76.98 1.35 (1.79%)
19:56 EDT ABT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.12 (1.45%)
P/E:       366.57
Market Cap:       134.96B
EPS:       0.21
Volume:       4.78M
Day's Range:       75.96 - 77.07
52wk Range:       60.32 - 80.74
Previous Close:       76.98
Historical Data for ABT
Date Open High Low Volume Close Change %
05/24/19 76.02 77.07 75.96 4,780,819 76.98 1.35   1.79%
05/23/19 76.14 76.14 75.32 5,419,707 75.63 -0.63   -0.83%
05/22/19 76.14 76.59 75.85 3,062,654 76.26 0.23   0.30%
05/21/19 76.56 76.82 76.02 3,819,675 76.03 0.26   0.34%
05/20/19 75.60 75.96 75.20 4,493,099 75.77 -0.20   -0.26%
05/17/19 76.29 77.21 75.96 5,169,300 75.97 -0.63   -0.82%
05/16/19 76.52 77.37 76.17 6,098,066 76.60 0.09   0.12%
05/15/19 75.50 77.02 75.22 4,385,516 76.51 0.48   0.63%
05/14/19 75.64 76.77 75.63 4,678,569 76.03 0.53   0.70%
05/13/19 75.17 75.79 74.96 5,166,977 75.50 -0.95   -1.24%
05/10/19 76.21 76.66 74.54 3,993,500 76.45 0.03   0.04%
05/09/19 75.66 76.48 74.88 3,736,727 76.42 0.20   0.26%
05/08/19 76.64 76.97 76.14 4,362,645 76.22 -0.69   -0.90%
05/07/19 78.50 78.87 76.20 5,322,523 76.91 -2.16   -2.73%
05/06/19 77.42 79.17 77.35 4,006,749 79.07 0.38   0.48%
05/03/19 78.83 79.13 78.26 5,452,700 78.69 -0.09   -0.11%
05/02/19 78.42 78.87 77.91 5,112,210 78.78 0.04   0.05%
05/01/19 79.35 79.47 78.29 6,702,454 78.74 -0.82   -1.03%
04/30/19 78.27 79.69 77.93 5,514,123 79.56 1.29   1.65%
04/29/19 78.56 78.63 77.58 4,355,001 78.27 -0.29   -0.37%
04/26/19 78.46 78.57 77.53 4,286,500 78.56 0.45   0.58%
04/25/19 76.62 78.18 76.37 6,011,632 78.11 1.36   1.77%
04/24/19 76.05 76.87 75.67 6,238,699 76.75 0.65   0.85%
04/23/19 74.63 76.41 74.43 6,823,550 76.10 1.59   2.13%
04/22/19 73.13 74.60 73.00 5,810,683 74.51 0.59   0.80%
04/18/19 73.64 74.90 72.75 9,712,100 73.92 1.04   1.43%
04/17/19 76.18 76.29 72.36 11,211,858 72.88 -3.50   -4.58%
04/16/19 77.94 78.70 76.06 6,226,999 76.38 -1.12   -1.45%
04/15/19 78.11 78.46 77.46 6,095,197 77.50 -0.51   -0.65%
04/12/19 78.37 78.85 77.82 5,481,900 78.01 -0.50   -0.64%
04/11/19 79.19 79.23 78.35 4,432,104 78.51 -0.46   -0.58%
04/10/19 78.72 79.42 78.56 5,604,667 78.97 0.30   0.38%
04/09/19 78.24 78.96 78.06 4,836,715 78.67 0.15   0.19%
04/08/19 78.91 78.91 77.95 5,178,873 78.52 -0.48   -0.61%
04/05/19 78.90 79.36 78.39 3,434,400 79.00 0.38   0.48%
04/04/19 79.47 79.51 78.00 4,671,176 78.62 -0.88   -1.11%
04/03/19 79.97 80.00 79.15 3,973,665 79.50 -0.12   -0.15%
04/02/19 79.83 79.83 79.07 3,717,922 79.62 -0.04   -0.05%
04/01/19 80.67 80.74 79.21 4,841,967 79.66 -0.28   -0.35%
03/29/19 79.86 79.99 79.11 5,891,200 79.94 0.50   0.63%
03/28/19 79.16 79.66 78.71 5,675,861 79.44 0.71   0.90%
03/27/19 79.00 79.31 77.89 4,101,936 78.73 -0.27   -0.34%
03/26/19 78.89 79.50 78.68 3,596,361 79.00 0.77   0.98%
03/25/19 77.81 78.67 77.62 3,844,479 78.23 0.26   0.33%
03/22/19 79.81 80.00 77.69 7,532,900 77.97 -2.09   -2.61%
03/21/19 79.45 80.49 79.32 5,899,061 80.06 0.12   0.15%
03/20/19 79.87 80.43 79.11 5,388,827 79.94 -0.02   -0.03%
03/19/19 79.18 80.25 79.02 6,048,564 79.96 1.13   1.43%
03/18/19 79.85 79.95 77.97 7,671,136 78.83 -1.03   -1.29%
03/15/19 79.03 80.15 78.92 11,989,400 79.86 0.88   1.11%
03/14/19 78.50 79.07 78.14 5,734,485 78.98 0.36   0.46%
03/13/19 78.67 79.14 78.07 6,479,249 78.62 0.38   0.49%
03/12/19 77.99 78.48 77.63 4,241,270 78.24 0.43   0.55%
03/11/19 76.92 77.85 76.70 4,254,630 77.81 1.18   1.54%
03/08/19 76.35 76.68 75.86 3,895,300 76.63 -0.17   -0.22%
03/07/19 77.69 77.95 76.61 5,292,759 76.80 -0.90   -1.16%
03/06/19 78.11 78.22 77.52 4,182,140 77.70 -0.52   -0.66%
03/05/19 78.56 78.91 78.13 6,547,535 78.22 -0.40   -0.51%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!